5 DAY PERFORMANCE
+7.41%
1 MONTH PERFORMANCE
+26.09%
3 MONTH PERFORMANCE
-48.21%
6 MONTH PERFORMANCE
-68.98%
YEAR-TO-DATE PERFORMANCE
-51.67%
1 YEAR PERFORMANCE
-74.18%
C4 Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.65 | $1.74 (5.45%) | $1.79 | $1.65 | 1.14 M | $122.85 M |
| 05/01/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.55 | 563,500 | $115.09 M |
| 04/30/2025 | $1.56 | $1.64 (5.13%) | $1.65 | $1.48 | 509,512 | $115.79 M |
| 04/29/2025 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.56 | 411,300 | $111.56 M |
| 04/28/2025 | $1.57 | $1.62 (3.18%) | $1.67 | $1.53 | 1.09 M | $114.38 M |
| 04/25/2025 | $1.60 | $1.54 (-3.75%) | $1.64 | $1.49 | 1.28 M | $108.73 M |
| 04/24/2025 | $1.64 | $1.61 (-1.83%) | $1.64 | $1.51 | 1.32 M | $113.68 M |
| 04/23/2025 | $1.60 | $1.61 (0.63%) | $1.74 | $1.56 | 3.67 M | $113.68 M |
| 04/22/2025 | $1.41 | $1.56 (10.64%) | $1.61 | $1.35 | 2.67 M | $108.22 M |
| 04/21/2025 | $1.24 | $1.40 (12.9%) | $1.49 | $1.20 | 1.50 M | $97.12 M |
| 04/17/2025 | $1.09 | $1.25 (14.68%) | $1.30 | $1.09 | 1.77 M | $86.71 M |
| 04/16/2025 | $1.18 | $1.10 (-6.78%) | $1.21 | $1.09 | 1.06 M | $77.67 M |
| 04/15/2025 | $1.21 | $1.19 (-1.65%) | $1.32 | $1.17 | 1.16 M | $82.55 M |
| 04/14/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.17 | 1.42 M | $86.85 M |
| 04/11/2025 | $1.22 | $1.24 (1.64%) | $1.26 | $1.17 | 1.16 M | $86.02 M |
| 04/10/2025 | $1.33 | $1.21 (-9.02%) | $1.33 | $1.17 | 1.18 M | $83.94 M |
| 04/09/2025 | $1.22 | $1.30 (6.56%) | $1.34 | $1.09 | 1.94 M | $90.18 M |
| 04/08/2025 | $1.42 | $1.21 (-14.79%) | $1.45 | $1.20 | 601,100 | $85.43 M |
| 04/07/2025 | $1.24 | $1.33 (7.26%) | $1.34 | $1.17 | 1.33 M | $92.26 M |
| 04/04/2025 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.27 | 1.13 M | $92.49 M |
| 04/03/2025 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.36 | 574,966 | $97.44 M |
| 04/02/2025 | $1.39 | $1.52 (9.35%) | $1.57 | $1.39 | 782,651 | $105.44 M |
| 04/01/2025 | $1.58 | $1.44 (-8.86%) | $1.60 | $1.43 | 910,500 | $101.67 M |
| 03/31/2025 | $1.71 | $1.60 (-6.43%) | $1.73 | $1.59 | 928,564 | $110.99 M |
| 03/28/2025 | $1.83 | $1.75 (-4.37%) | $1.86 | $1.74 | 486,743 | $123.56 M |
| 03/27/2025 | $1.88 | $1.84 (-2.13%) | $1.91 | $1.80 | 754,900 | $129.92 M |
| 03/26/2025 | $2.16 | $1.85 (-14.35%) | $2.16 | $1.79 | 1.72 M | $130.62 M |
| 03/25/2025 | $2.21 | $2.18 (-1.36%) | $2.23 | $2.06 | 939,471 | $153.92 M |
| 03/24/2025 | $2.15 | $2.22 (3.26%) | $2.28 | $2.11 | 760,747 | $156.75 M |
| 03/21/2025 | $2.15 | $2.12 (-1.4%) | $2.19 | $2.08 | 1.01 M | $149.69 M |
| 03/20/2025 | $2.11 | $2.19 (3.79%) | $2.20 | $2.10 | 510,794 | $154.63 M |
| 03/19/2025 | $2.09 | $2.14 (2.39%) | $2.17 | $2.09 | 500,626 | $151.10 M |
| 03/18/2025 | $2.02 | $2.08 (2.97%) | $2.14 | $2.00 | 926,311 | $146.86 M |
| 03/17/2025 | $2.04 | $2.09 (2.45%) | $2.15 | $2.01 | 451,700 | $147.57 M |
| 03/14/2025 | $2.05 | $2.03 (-0.98%) | $2.07 | $1.97 | 715,630 | $143.33 M |
| 03/13/2025 | $2.17 | $2.02 (-6.91%) | $2.17 | $1.97 | 548,049 | $142.62 M |
| 03/12/2025 | $2.09 | $2.19 (4.78%) | $2.21 | $2.07 | 867,400 | $154.63 M |
| 03/11/2025 | $2.16 | $2.05 (-5.09%) | $2.16 | $1.95 | 1.20 M | $144.74 M |
| 03/10/2025 | $2.30 | $2.16 (-6.09%) | $2.32 | $2.11 | 654,000 | $152.51 M |
| 03/07/2025 | $2.36 | $2.36 (0%) | $2.45 | $2.30 | 552,300 | $166.63 M |
| 03/06/2025 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.27 | 874,600 | $166.63 M |
| 03/05/2025 | $2.42 | $2.43 (0.41%) | $2.45 | $2.34 | 1.01 M | $171.57 M |
| 03/04/2025 | $2.33 | $2.38 (2.15%) | $2.40 | $2.22 | 1.08 M | $168.04 M |
| 03/03/2025 | $2.64 | $2.40 (-9.09%) | $2.68 | $2.38 | 963,748 | $169.45 M |
| 02/28/2025 | $2.59 | $2.71 (4.63%) | $2.74 | $2.48 | 2.24 M | $191.34 M |
| 02/27/2025 | $2.63 | $2.60 (-1.14%) | $2.81 | $2.59 | 2.34 M | $183.58 M |
| 02/26/2025 | $2.78 | $2.65 (-4.68%) | $2.83 | $2.62 | 1.64 M | $187.11 M |
| 02/25/2025 | $2.90 | $2.79 (-3.79%) | $2.90 | $2.69 | 2.02 M | $196.99 M |
| 02/24/2025 | $3.10 | $2.89 (-6.77%) | $3.10 | $2.86 | 1.54 M | $204.05 M |
| 02/21/2025 | $3.02 | $3.01 (-0.33%) | $3.05 | $2.92 | 1.73 M | $212.52 M |
| 02/20/2025 | $2.99 | $2.99 (0%) | $3.01 | $2.79 | 2.27 M | $211.11 M |
| 02/19/2025 | $3.00 | $3.01 (0.33%) | $3.10 | $2.87 | 2.27 M | $212.52 M |
| 02/18/2025 | $3.15 | $2.97 (-5.71%) | $3.25 | $2.97 | 1.85 M | $209.70 M |
| 02/14/2025 | $3.15 | $3.18 (0.95%) | $3.36 | $3.15 | 1.81 M | $224.53 M |
| 02/13/2025 | $3.36 | $3.20 (-4.76%) | $3.38 | $3.19 | 1.43 M | $225.94 M |
| 02/12/2025 | $3.21 | $3.30 (2.8%) | $3.32 | $3.16 | 1.60 M | $233.00 M |
| 02/11/2025 | $3.34 | $3.27 (-2.1%) | $3.34 | $3.20 | 1.57 M | $230.88 M |
| 02/10/2025 | $3.58 | $3.37 (-5.87%) | $3.59 | $3.31 | 1.47 M | $237.94 M |
| 02/07/2025 | $3.59 | $3.55 (-1.11%) | $3.69 | $3.50 | 1.46 M | $250.65 M |
| 02/06/2025 | $3.67 | $3.58 (-2.45%) | $3.72 | $3.57 | 1.39 M | $252.77 M |
| 02/05/2025 | $3.41 | $3.65 (7.04%) | $3.71 | $3.41 | 1.59 M | $257.71 M |
| 02/04/2025 | $3.35 | $3.40 (1.49%) | $3.45 | $3.31 | 1.17 M | $240.06 M |
| 02/03/2025 | $3.38 | $3.36 (-0.59%) | $3.46 | $3.25 | 2.66 M | $237.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
